|
Closing price on 2/15/2024
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
2,100 |
| Split-adjusted Price |
15.00 |
|
|
GCF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.10
|
15.00
|
2,100
|
|
|
2/7/2024
|
-0.40 / -2.60%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
5,100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
2/5/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
2/2/2024
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
15.40
|
3,400
|
|
|
2/1/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.50
|
15.40
|
1,400
|
|
|
1/31/2024
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.10
|
15.10
|
15.40
|
15.10
|
3,800
|
|
|
1/30/2024
|
+0.70 / +4.90%
|
15.70
|
15.80
|
15.00
|
15.00
|
15.10
|
15.00
|
14,700
|
|
|
1/29/2024
|
-0.30 / -2.05%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1,361,800
|
|
|
1/26/2024
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
100
|
|
|
1/25/2024
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.40
|
14.50
|
13,800
|
|
|
1/24/2024
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
14.30
|
9,000
|
|
|
1/23/2024
|
+0.40 / +3.01%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
13.70
|
2,000
|
|
|
1/22/2024
|
-1.00 / -6.90%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.30
|
13.50
|
4,200
|
|
|
1/19/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
1/18/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1,500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
1/15/2024
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
14.50
|
1,200
|
|
|
1/12/2024
|
+1.30 / +9.49%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.62
|
15.00
|
1,300
|
|
|
1/11/2024
|
+0.10 / +0.75%
|
15.30
|
15.30
|
13.50
|
13.50
|
13.70
|
13.50
|
1,100
|
|
|
1/10/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0
|
|
|
1/9/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
600
|
|
|
1/8/2024
|
-0.20 / -1.47%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1,000
|
|
|
1/5/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|
1/4/2024
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.60
|
13.50
|
800
|
|
|
1/3/2024
|
+0.60 / +4.48%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.80
|
14.00
|
3,500
|
|
|
1/2/2024
|
-1.60 / -10.60%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.40
|
13.50
|
500
|
|
|
12/29/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
12/28/2023
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
15,000
|
|
|